Cboe BZX · ETF
iShares U.S. Home Construction ETF (ITB)
$89.87 −$0.70 (−0.77%)
- Day’s range
- $89.00–$91.67
- Volume
- 2.0M
ITB price history
ITB closed at $89.87 on Oct. 26, 2026. Over the past year, its daily close ranged from $83.39 on Oct. 14, 2026 to $113.57 on Feb. 13, 2026.
Data table: ITB daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $89.87 |
| Oct. 23, 2026 | $90.57 |
| Oct. 22, 2026 | $91.24 |
| Oct. 21, 2026 | $86.57 |
| Oct. 20, 2026 | $87.32 |
| Oct. 19, 2026 | $84.94 |
| Oct. 16, 2026 | $86.40 |
| Oct. 15, 2026 | $86.75 |
| Oct. 14, 2026 | $83.39 |
| Oct. 13, 2026 | $84.64 |
| Oct. 12, 2026 | $83.99 |
| Oct. 9, 2026 | $84.76 |
| Oct. 8, 2026 | $85.87 |
| Oct. 7, 2026 | $84.70 |
| Oct. 6, 2026 | $86.95 |
| Oct. 5, 2026 | $85.58 |
| Oct. 2, 2026 | $86.64 |
| Oct. 1, 2026 | $87.37 |
| Sept. 30, 2026 | $87.02 |
| Sept. 29, 2026 | $88.38 |
| Sept. 28, 2026 | $88.75 |
| Sept. 25, 2026 | $89.43 |
| Sept. 24, 2026 | $88.31 |
| Sept. 23, 2026 | $88.79 |
| Sept. 22, 2026 | $91.03 |
| Sept. 21, 2026 | $88.20 |
| Sept. 18, 2026 | $87.41 |
| Sept. 17, 2026 | $88.55 |
| Sept. 16, 2026 | $88.12 |
| Sept. 15, 2026 | $89.12 |
| Sept. 14, 2026 | $90.05 |
| Sept. 11, 2026 | $89.54 |
| Sept. 10, 2026 | $88.22 |
| Sept. 9, 2026 | $90.31 |
| Sept. 8, 2026 | $91.05 |
| Sept. 4, 2026 | $93.91 |
| Sept. 3, 2026 | $93.62 |
| Sept. 2, 2026 | $92.82 |
| Sept. 1, 2026 | $92.36 |
| Aug. 31, 2026 | $94.69 |
| Aug. 28, 2026 | $96.41 |
| Aug. 27, 2026 | $95.63 |
| Aug. 26, 2026 | $97.31 |
| Aug. 25, 2026 | $98.16 |
| Aug. 24, 2026 | $97.81 |
| Aug. 21, 2026 | $97.49 |
| Aug. 20, 2026 | $96.74 |
| Aug. 19, 2026 | $99.26 |
| Aug. 18, 2026 | $96.28 |
| Aug. 17, 2026 | $97.84 |
| Aug. 14, 2026 | $98.78 |
| Aug. 13, 2026 | $99.53 |
| Aug. 12, 2026 | $98.17 |
| Aug. 11, 2026 | $100.50 |
| Aug. 10, 2026 | $98.39 |
| Aug. 7, 2026 | $101.14 |
| Aug. 6, 2026 | $98.47 |
| Aug. 5, 2026 | $100.88 |
| Aug. 4, 2026 | $99.49 |
| Aug. 3, 2026 | $97.01 |
| July 31, 2026 | $94.34 |
| July 30, 2026 | $95.47 |
| July 29, 2026 | $96.58 |
| July 28, 2026 | $100.33 |
| July 27, 2026 | $97.98 |
| July 24, 2026 | $97.09 |
| July 23, 2026 | $94.54 |
| July 22, 2026 | $95.44 |
| July 21, 2026 | $94.93 |
| July 20, 2026 | $95.41 |
| July 17, 2026 | $97.33 |
| July 16, 2026 | $100.19 |
| July 15, 2026 | $97.94 |
| July 14, 2026 | $97.13 |
| July 13, 2026 | $96.30 |
| July 10, 2026 | $97.76 |
| July 9, 2026 | $96.89 |
| July 8, 2026 | $95.91 |
| July 7, 2026 | $99.87 |
| July 6, 2026 | $101.31 |
| July 2, 2026 | $102.90 |
| July 1, 2026 | $102.14 |
| June 30, 2026 | $104.48 |
| June 29, 2026 | $103.97 |
| June 26, 2026 | $104.90 |
| June 25, 2026 | $104.25 |
| June 24, 2026 | $103.32 |
| June 23, 2026 | $97.33 |
| June 22, 2026 | $97.34 |
| June 18, 2026 | $99.25 |
| June 17, 2026 | $95.79 |
| June 16, 2026 | $98.26 |
| June 15, 2026 | $97.09 |
| June 12, 2026 | $96.95 |
| June 11, 2026 | $97.74 |
| June 10, 2026 | $93.59 |
| June 9, 2026 | $96.27 |
| June 8, 2026 | $92.55 |
| June 5, 2026 | $92.90 |
| June 4, 2026 | $93.38 |
| June 3, 2026 | $92.46 |
| June 2, 2026 | $93.25 |
| June 1, 2026 | $93.02 |
| May 29, 2026 | $93.06 |
| May 28, 2026 | $93.18 |
| May 27, 2026 | $93.57 |
| May 26, 2026 | $92.09 |
| May 22, 2026 | $90.97 |
| May 21, 2026 | $90.82 |
| May 20, 2026 | $90.14 |
| May 19, 2026 | $86.23 |
| May 18, 2026 | $87.51 |
| May 15, 2026 | $86.45 |
| May 14, 2026 | $89.44 |
| May 13, 2026 | $88.97 |
| May 12, 2026 | $90.35 |
| May 11, 2026 | $91.49 |
| May 8, 2026 | $93.00 |
| May 7, 2026 | $92.93 |
| May 6, 2026 | $95.32 |
| May 5, 2026 | $92.81 |
| May 4, 2026 | $91.28 |
| May 1, 2026 | $94.84 |
| April 30, 2026 | $96.36 |
| April 29, 2026 | $95.11 |
| April 28, 2026 | $97.92 |
| April 27, 2026 | $99.36 |
| April 24, 2026 | $99.50 |
| April 23, 2026 | $100.83 |
| April 22, 2026 | $99.77 |
| April 21, 2026 | $100.16 |
| April 20, 2026 | $100.01 |
| April 17, 2026 | $97.90 |
| April 16, 2026 | $93.61 |
| April 15, 2026 | $93.94 |
| April 14, 2026 | $95.60 |
| April 13, 2026 | $95.26 |
| April 10, 2026 | $94.27 |
| April 9, 2026 | $94.65 |
| April 8, 2026 | $93.48 |
| April 7, 2026 | $88.85 |
| April 6, 2026 | $91.38 |
| April 2, 2026 | $90.25 |
| April 1, 2026 | $91.02 |
| March 31, 2026 | $90.55 |
| March 30, 2026 | $88.08 |
| March 27, 2026 | $88.91 |
| March 26, 2026 | $90.33 |
| March 25, 2026 | $91.82 |
| March 24, 2026 | $91.20 |
| March 23, 2026 | $91.37 |
| March 20, 2026 | $88.27 |
| March 19, 2026 | $90.64 |
| March 18, 2026 | $91.36 |
| March 17, 2026 | $94.23 |
| March 16, 2026 | $94.28 |
| March 13, 2026 | $93.08 |
| March 12, 2026 | $92.64 |
| March 11, 2026 | $95.36 |
| March 10, 2026 | $96.85 |
| March 9, 2026 | $97.85 |
| March 6, 2026 | $98.43 |
| March 5, 2026 | $100.58 |
| March 4, 2026 | $103.17 |
| March 3, 2026 | $103.69 |
| March 2, 2026 | $104.96 |
| Feb. 27, 2026 | $107.52 |
| Feb. 26, 2026 | $107.24 |
| Feb. 25, 2026 | $106.43 |
| Feb. 24, 2026 | $110.15 |
| Feb. 23, 2026 | $109.59 |
| Feb. 20, 2026 | $110.91 |
| Feb. 19, 2026 | $110.30 |
| Feb. 18, 2026 | $112.10 |
| Feb. 17, 2026 | $112.40 |
| Feb. 13, 2026 | $113.57 |
| Feb. 12, 2026 | $112.40 |
| Feb. 11, 2026 | $112.80 |
| Feb. 10, 2026 | $112.47 |
| Feb. 9, 2026 | $108.42 |
| Feb. 6, 2026 | $109.24 |
| Feb. 5, 2026 | $108.19 |
| Feb. 4, 2026 | $108.74 |
| Feb. 3, 2026 | $105.09 |
| Feb. 2, 2026 | $102.68 |
| Jan. 30, 2026 | $102.03 |
| Jan. 29, 2026 | $103.48 |
| Jan. 28, 2026 | $103.18 |
| Jan. 27, 2026 | $103.29 |
| Jan. 26, 2026 | $104.57 |
| Jan. 23, 2026 | $105.19 |
| Jan. 22, 2026 | $107.04 |
| Jan. 21, 2026 | $108.19 |
| Jan. 20, 2026 | $105.51 |
| Jan. 16, 2026 | $107.92 |
| Jan. 15, 2026 | $109.41 |
| Jan. 14, 2026 | $107.96 |
| Jan. 13, 2026 | $108.93 |
| Jan. 12, 2026 | $107.89 |
| Jan. 9, 2026 | $106.99 |
| Jan. 8, 2026 | $100.67 |
| Jan. 7, 2026 | $96.59 |
| Jan. 6, 2026 | $98.98 |
| Jan. 5, 2026 | $98.27 |
| Jan. 2, 2026 | $97.49 |
| Dec. 31, 2025 | $96.30 |
| Dec. 30, 2025 | $97.29 |
| Dec. 29, 2025 | $97.61 |
| Dec. 26, 2025 | $98.05 |
| Dec. 24, 2025 | $98.06 |
| Dec. 23, 2025 | $97.10 |
| Dec. 22, 2025 | $97.78 |
| Dec. 19, 2025 | $98.18 |
| Dec. 18, 2025 | $99.89 |
| Dec. 17, 2025 | $99.87 |
| Dec. 16, 2025 | $101.04 |
| Dec. 15, 2025 | $102.29 |
| Dec. 12, 2025 | $102.53 |
| Dec. 11, 2025 | $102.82 |
| Dec. 10, 2025 | $102.17 |
| Dec. 9, 2025 | $99.01 |
| Dec. 8, 2025 | $100.59 |
| Dec. 5, 2025 | $102.71 |
| Dec. 4, 2025 | $103.34 |
| Dec. 3, 2025 | $105.59 |
| Dec. 2, 2025 | $103.46 |
| Dec. 1, 2025 | $103.64 |
| Nov. 28, 2025 | $103.91 |
| Nov. 26, 2025 | $103.89 |
| Nov. 25, 2025 | $102.59 |
| Nov. 24, 2025 | $97.95 |
| Nov. 21, 2025 | $98.46 |
| Nov. 20, 2025 | $93.78 |
| Nov. 19, 2025 | $93.82 |
| Nov. 18, 2025 | $93.81 |
| Nov. 17, 2025 | $94.09 |
| Nov. 14, 2025 | $97.11 |
| Nov. 13, 2025 | $97.79 |
| Nov. 12, 2025 | $99.43 |
| Nov. 11, 2025 | $99.73 |
| Nov. 10, 2025 | $98.84 |
| Nov. 7, 2025 | $98.68 |
| Nov. 6, 2025 | $97.79 |
| Nov. 5, 2025 | $98.29 |
| Nov. 4, 2025 | $98.84 |
| Nov. 3, 2025 | $98.70 |
| Oct. 31, 2025 | $100.42 |
| Oct. 30, 2025 | $100.24 |
| Oct. 29, 2025 | $100.67 |
| Oct. 28, 2025 | $103.75 |
| Oct. 27, 2025 | $104.16 |
Key figures
- 52-week range
- $83.39–$113.57Low Oct. 14, 2026; high Feb. 13, 2026
- Average daily volume
- 2.3MPast 3 months
- Market value
- $2.50B
- Dividend yield
- 0.80%Past 12 months of regular dividends
- From 52-week high
- −20.87%
Price change
- 1 month
- +0.49%
- 3 months
- −7.44%
- Year to date
- −6.68%
- 1 year
- −13.56%
$1,000 a year ago
$1,000 put into ITB at the close on Oct. 24, 2025 would be worth $864.
Price only, dividends not included.
What Wall Street says about ITB
No Wall Street firm has published a rating or price-target change on ITB in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 18 | $0.2104 |
| Regular, paid June 18 | $0.1592 |
| Regular, paid March 20 | $0.1801 |
| Regular, paid Dec. 19, 2025 | $0.1697 |
| Regular, paid Sept. 19, 2025 | $0.1339 |
About iShares U.S. Home Construction ETF
- Listed
- May 1, 2006